Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aware Inc (NQ: AWRE )

1.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 1.080 1.116 0.9895 1.061 212,024 -0.03(-2.93%)
Jun 27, 2003 1.080 1.102 1.093 1.093 42,935 -0.00(-0.41%)
Jun 26, 2003 1.125 1.130 1.098 1.098 37,403 -0.01(-1.22%)
Jun 25, 2003 1.035 1.130 1.035 1.112 61,969 +0.03(+2.93%)
Jun 24, 2003 1.116 1.121 1.003 1.080 88,527 -0.04(-3.24%)
Jun 23, 2003 1.112 1.184 1.021 1.116 228,844 -0.00(-0.40%)
Jun 20, 2003 1.125 1.170 1.093 1.121 135,668 +0.03(+2.48%)
Jun 19, 2003 1.139 1.243 1.071 1.093 252,746 -0.05(-4.35%)
Jun 18, 2003 1.121 1.197 1.084 1.143 213,573 +0.04(+3.26%)
Jun 17, 2003 1.003 1.175 1.003 1.107 402,137 +0.10(+10.36%)
Jun 16, 2003 1.057 1.057 0.9714 1.003 80,338 -0.01(-1.33%)
Jun 13, 2003 1.071 1.130 0.9986 1.017 269,345 -0.05(-4.25%)
Jun 12, 2003 1.062 1.130 1.062 1.062 235,483 +0.01(+1.29%)
Jun 11, 2003 1.017 1.125 1.017 1.048 291,256 +0.03(+3.11%)
Jun 10, 2003 1.039 1.080 0.9986 1.017 193,433 +0.00(+0.00%)
Jun 09, 2003 0.9895 1.152 0.9940 1.017 469,153 +0.03(+2.74%)
Jun 06, 2003 1.008 1.062 0.9850 0.9895 280,633 -0.00(-0.45%)
Jun 05, 2003 1.008 1.039 0.9760 0.9940 217,999 +0.00(+0.00%)
Jun 04, 2003 0.9986 1.071 0.9489 0.9940 444,188 +0.03(+2.85%)
Jun 03, 2003 0.9489 1.026 0.9308 0.9665 193,654 +0.02(+2.34%)
Jun 02, 2003 0.9895 1.080 0.9398 0.9443 295,461 -0.05(-5.00%)
May 30, 2003 1.012 1.134 0.9714 0.9940 623,899 +0.00(+0.46%)
May 29, 2003 0.9308 1.107 0.9037 0.9895 503,944 +0.09(+10.61%)
May 28, 2003 0.8585 0.9353 0.8585 0.8946 216,450 -0.00(-0.50%)
May 27, 2003 0.8495 0.9082 0.8495 0.8992 94,503 +0.06(+6.99%)
May 23, 2003 0.8540 0.8540 0.8133 0.8404 27,443 +0.02(+2.20%)
May 22, 2003 0.8043 0.8449 0.8043 0.8223 51,124 +0.02(+2.25%)
May 21, 2003 0.8314 0.8404 0.7907 0.8043 161,120 -0.03(-3.26%)
May 20, 2003 0.8495 0.8540 0.8178 0.8314 29,435 +0.00(+0.55%)
May 19, 2003 0.8675 0.8675 0.8223 0.8269 49,575 -0.04(-4.69%)
May 16, 2003 0.8811 0.8992 0.8540 0.8675 64,182 -0.01(-1.03%)
May 15, 2003 0.8540 0.8856 0.8495 0.8766 48,690 +0.02(+2.11%)
May 14, 2003 0.9037 0.9489 0.8495 0.8585 148,284 -0.02(-2.56%)
May 13, 2003 0.8811 0.9489 0.8766 0.8811 182,367 -0.00(-0.51%)
May 12, 2003 0.8359 0.8856 0.8269 0.8856 82,109 +0.01(+1.03%)
May 09, 2003 0.8901 0.9037 0.7997 0.8766 136,587 +0.00(+0.52%)
May 08, 2003 0.8720 0.8901 0.8404 0.8720 24,345 -0.00(-0.52%)
May 07, 2003 0.9037 0.9940 0.8766 0.8766 197,195 -0.03(-3.00%)
May 06, 2003 0.9037 0.9669 0.8811 0.9037 296,125 -0.01(-0.99%)
May 05, 2003 0.8404 0.9398 0.8133 0.9127 673,032 +0.09(+10.99%)
May 02, 2003 0.7907 0.8359 0.7320 0.8223 488,230 +0.08(+10.30%)
May 01, 2003 0.7591 0.7681 0.7455 0.7455 95,610 -0.01(-1.20%)
Apr 30, 2003 0.7500 0.7817 0.7500 0.7546 51,567 +0.00(+0.00%)
Apr 29, 2003 0.7591 0.7681 0.7455 0.7546 71,264 +0.00(+0.00%)
Apr 28, 2003 0.7500 0.7681 0.7500 0.7546 12,615 +0.01(+1.21%)
Apr 25, 2003 0.7546 0.7591 0.7455 0.7455 10,844 +0.00(+0.00%)
Apr 24, 2003 0.7907 0.7907 0.7410 0.7455 289,485 -0.02(-2.94%)
Apr 23, 2003 0.7546 0.7907 0.7546 0.7681 69,715 +0.00(+0.00%)
Apr 22, 2003 0.7546 0.7907 0.7546 0.7681 88,085 -0.01(-1.16%)
Apr 21, 2003 0.7546 0.7997 0.7546 0.7772 38,288 +0.02(+2.99%)
Apr 17, 2003 0.7410 0.7591 0.7410 0.7546 48,690 -0.00(-0.60%)
Apr 16, 2003 0.7455 0.8088 0.7410 0.7591 50,903 -0.03(-3.45%)
Apr 15, 2003 0.7410 0.8178 0.7410 0.7862 51,124 +0.05(+6.10%)
Apr 14, 2003 0.7546 0.7546 0.7410 0.7410 79,896 -0.01(-1.20%)
Apr 11, 2003 0.7455 0.7591 0.7455 0.7500 13,279 +0.00(+0.61%)
Apr 10, 2003 0.7500 0.7546 0.7455 0.7455 94,503 -0.01(-1.20%)
Apr 09, 2003 0.7636 0.7636 0.7546 0.7546 177,276 -0.02(-2.34%)
Apr 08, 2003 0.7817 0.7952 0.7681 0.7726 10,402 -0.01(-1.16%)
Apr 07, 2003 0.7726 0.7952 0.7636 0.7817 36,296 +0.01(+1.17%)
Apr 04, 2003 0.7952 0.7952 0.7681 0.7726 55,772 -0.03(-3.93%)
Apr 03, 2003 0.7997 0.8133 0.7636 0.8043 50,239 -0.02(-2.20%)
Apr 02, 2003 0.8133 0.8359 0.8088 0.8223 19,918 +0.01(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.